Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.02 | 30.02 | 29.57 | 29.69 | 6,333,737 | -0.45(-1.49%) |
Jul 30, 2014 | 30.37 | 30.64 | 30.04 | 30.14 | 7,693,299 | -0.40(-1.31%) |
Jul 29, 2014 | 31.29 | 31.29 | 30.54 | 30.54 | 9,783,681 | -0.69(-2.22%) |
Jul 28, 2014 | 31.10 | 31.26 | 30.91 | 31.24 | 8,208,999 | +0.03(+0.10%) |
Jul 25, 2014 | 31.42 | 31.60 | 31.06 | 31.21 | 8,044,356 | -0.46(-1.44%) |
Jul 24, 2014 | 30.11 | 32.49 | 30.10 | 31.66 | 30,833,874 | +1.66(+5.54%) |
Jul 23, 2014 | 29.48 | 30.07 | 29.47 | 30.00 | 8,220,624 | +0.55(+1.87%) |
Jul 22, 2014 | 30.28 | 30.36 | 29.42 | 29.45 | 19,841,586 | -0.78(-2.56%) |
Jul 21, 2014 | 30.43 | 30.59 | 30.14 | 30.22 | 10,658,168 | -0.84(-2.72%) |
Jul 18, 2014 | 31.01 | 31.34 | 30.94 | 31.07 | 5,329,021 | +0.17(+0.55%) |
Jul 17, 2014 | 31.02 | 31.10 | 30.83 | 30.90 | 8,661,930 | -0.41(-1.32%) |
Jul 16, 2014 | 31.24 | 31.34 | 30.82 | 31.31 | 7,141,111 | +0.21(+0.66%) |
Jul 15, 2014 | 31.30 | 31.56 | 31.09 | 31.11 | 3,749,696 | -0.19(-0.60%) |
Jul 14, 2014 | 31.06 | 31.54 | 31.03 | 31.29 | 4,911,033 | -0.01(-0.02%) |
Jul 11, 2014 | 31.16 | 31.41 | 31.09 | 31.30 | 3,678,392 | +0.18(+0.58%) |
Jul 10, 2014 | 30.82 | 31.16 | 30.74 | 31.12 | 5,517,622 | -0.03(-0.10%) |
Jul 09, 2014 | 30.76 | 31.24 | 30.72 | 31.15 | 6,923,819 | +0.49(+1.61%) |
Jul 08, 2014 | 30.91 | 30.98 | 30.60 | 30.66 | 3,930,408 | -0.26(-0.83%) |
Jul 07, 2014 | 31.21 | 31.29 | 30.72 | 30.91 | 5,630,189 | -0.38(-1.20%) |
Jul 03, 2014 | 31.14 | 31.29 | 31.29 | 31.29 | 2,605,412 | +0.26(+0.83%) |
Jul 02, 2014 | 31.50 | 31.87 | 31.01 | 31.03 | 8,497,261 | -0.29(-0.94%) |
Jul 01, 2014 | 31.35 | 31.48 | 31.18 | 31.32 | 9,109,509 | +0.21(+0.67%) |
Jun 30, 2014 | 30.86 | 31.23 | 30.52 | 31.11 | 12,166,603 | +0.88(+2.89%) |
Jun 27, 2014 | 29.96 | 30.30 | 29.95 | 30.24 | 10,998,509 | +0.19(+0.62%) |
Jun 26, 2014 | 30.02 | 30.13 | 29.91 | 30.05 | 3,340,509 | +0.03(+0.10%) |
Jun 25, 2014 | 29.91 | 30.20 | 29.87 | 30.02 | 2,818,024 | +0.09(+0.31%) |
Jun 24, 2014 | 29.96 | 30.21 | 29.76 | 29.93 | 3,957,051 | -0.03(-0.10%) |
Jun 23, 2014 | 30.23 | 30.28 | 29.94 | 29.96 | 6,521,346 | -0.24(-0.80%) |
Jun 20, 2014 | 30.15 | 30.39 | 30.08 | 30.20 | 4,864,245 | +0.10(+0.35%) |
Jun 19, 2014 | 30.05 | 30.18 | 30.00 | 30.10 | 2,732,171 | +0.01(+0.04%) |
Jun 18, 2014 | 29.91 | 30.13 | 29.77 | 30.08 | 3,176,387 | +0.10(+0.35%) |
Jun 17, 2014 | 29.75 | 30.02 | 29.54 | 29.98 | 3,795,231 | +0.09(+0.31%) |
Jun 16, 2014 | 29.61 | 29.97 | 29.60 | 29.89 | 3,792,273 | +0.25(+0.83%) |
Jun 13, 2014 | 29.59 | 29.67 | 29.47 | 29.64 | 2,857,816 | +0.01(+0.02%) |
Jun 12, 2014 | 29.60 | 29.80 | 29.54 | 29.63 | 3,508,210 | -0.04(-0.15%) |
Jun 11, 2014 | 29.59 | 29.79 | 29.59 | 29.68 | 2,940,907 | -0.20(-0.68%) |
Jun 10, 2014 | 29.64 | 29.89 | 29.64 | 29.88 | 4,377,541 | +0.36(+1.21%) |
Jun 06, 2014 | 29.59 | 29.70 | 29.44 | 29.52 | 2,969,824 | +0.02(+0.08%) |
Jun 05, 2014 | 29.27 | 29.59 | 29.11 | 29.50 | 3,080,635 | +0.29(+0.99%) |
Jun 04, 2014 | 29.31 | 29.65 | 29.09 | 29.21 | 4,939,771 | -0.22(-0.75%) |
Jun 03, 2014 | 28.96 | 29.46 | 28.89 | 29.43 | 3,671,077 | +0.37(+1.27%) |
Jun 02, 2014 | 29.31 | 29.39 | 28.94 | 29.06 | 5,536,518 | -0.30(-1.03%) |
May 30, 2014 | 28.85 | 29.38 | 28.81 | 29.36 | 5,861,686 | +0.48(+1.67%) |
May 29, 2014 | 28.85 | 29.00 | 28.77 | 28.88 | 3,281,194 | +0.06(+0.19%) |
May 28, 2014 | 28.84 | 28.89 | 28.63 | 28.83 | 5,790,813 | +0.01(+0.04%) |
May 27, 2014 | 28.93 | 28.96 | 28.77 | 28.81 | 4,246,590 | -0.02(-0.06%) |
May 23, 2014 | 28.72 | 28.83 | 28.83 | 28.83 | 2,783,172 | +0.16(+0.57%) |
May 22, 2014 | 28.56 | 28.73 | 28.44 | 28.67 | 2,588,746 | +0.07(+0.23%) |
May 21, 2014 | 28.54 | 28.77 | 28.43 | 28.61 | 3,498,147 | +0.10(+0.36%) |
May 20, 2014 | 28.61 | 28.65 | 28.45 | 28.50 | 3,717,040 | -0.17(-0.60%) |
May 19, 2014 | 28.43 | 28.73 | 28.42 | 28.67 | 3,303,088 | +0.17(+0.58%) |
May 16, 2014 | 28.52 | 28.61 | 28.32 | 28.51 | 3,660,397 | -0.17(-0.58%) |
May 15, 2014 | 28.83 | 29.08 | 28.49 | 28.67 | 4,675,286 | -0.15(-0.53%) |
May 14, 2014 | 28.86 | 29.07 | 28.77 | 28.83 | 2,898,884 | -0.02(-0.06%) |
May 13, 2014 | 28.97 | 29.04 | 28.73 | 28.85 | 3,416,529 | -0.14(-0.49%) |
May 12, 2014 | 28.73 | 29.05 | 28.69 | 28.99 | 3,871,019 | +0.37(+1.31%) |
May 09, 2014 | 28.47 | 28.61 | 28.27 | 28.61 | 3,577,522 | +0.13(+0.47%) |
May 08, 2014 | 28.47 | 28.82 | 28.37 | 28.48 | 4,618,360 | -0.04(-0.15%) |
May 07, 2014 | 28.11 | 28.65 | 28.11 | 28.52 | 4,135,793 | +0.45(+1.61%) |
May 06, 2014 | 28.10 | 28.26 | 28.02 | 28.07 | 3,594,297 | -0.02(-0.07%) |
May 05, 2014 | 27.98 | 28.10 | 27.85 | 28.09 | 3,631,426 | -0.01(-0.02%) |
May 02, 2014 | 28.31 | 28.34 | 28.01 | 28.09 | 4,343,037 | -0.09(-0.30%) |